Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.178 7.203 7.118 7.118 21,065 -0.06(-0.83%)
Oct 28, 2004 7.238 7.238 7.153 7.178 29,491 -0.01(-0.14%)
Oct 27, 2004 7.267 7.277 7.148 7.188 106,931 -0.09(-1.23%)
Oct 26, 2004 7.178 7.277 7.103 7.277 41,327 +0.05(+0.76%)
Oct 25, 2004 7.228 7.228 7.113 7.223 35,509 +0.00(+0.07%)
Oct 22, 2004 7.223 7.228 7.143 7.218 38,318 +0.03(+0.49%)
Oct 21, 2004 7.188 7.203 7.103 7.183 15,046 -0.00(-0.07%)
Oct 20, 2004 7.213 7.213 7.003 7.188 18,858 +0.01(+0.14%)
Oct 19, 2004 7.053 7.203 7.053 7.178 36,312 +0.05(+0.70%)
Oct 18, 2004 7.143 7.198 7.028 7.128 38,719 -0.06(-0.90%)
Oct 15, 2004 7.148 7.198 7.083 7.193 35,309 +0.01(+0.21%)
Oct 14, 2004 7.103 7.188 7.048 7.178 41,528 +0.08(+1.12%)
Oct 13, 2004 7.148 7.188 7.058 7.098 35,710 -0.10(-1.39%)
Oct 12, 2004 7.203 7.208 7.028 7.198 36,111 -0.00(-0.07%)
Oct 11, 2004 7.203 7.228 7.128 7.203 17,454 +0.03(+0.49%)
Oct 08, 2004 7.168 7.223 7.148 7.168 24,676 +0.05(+0.70%)
Oct 07, 2004 7.223 7.223 7.083 7.118 22,068 -0.10(-1.38%)
Oct 06, 2004 7.163 7.218 7.103 7.218 20,864 +0.13(+1.83%)
Oct 05, 2004 7.203 7.203 7.083 7.088 60,386 -0.13(-1.86%)
Oct 04, 2004 7.143 7.223 7.098 7.223 23,873 +0.12(+1.68%)
Oct 01, 2004 7.163 7.163 7.068 7.103 16,651 -0.04(-0.63%)
Sep 30, 2004 7.073 7.148 7.073 7.148 20,463 +0.02(+0.28%)
Sep 29, 2004 7.098 7.168 7.033 7.128 118,567 +0.03(+0.49%)
Sep 28, 2004 7.213 7.223 7.093 7.093 35,309 -0.12(-1.66%)
Sep 27, 2004 7.208 7.218 7.193 7.213 8,225 +0.00(+0.07%)
Sep 24, 2004 7.208 7.228 7.158 7.208 23,071 +0.05(+0.77%)
Sep 23, 2004 7.208 7.213 7.153 7.153 4,614 +0.00(+0.07%)
Sep 22, 2004 7.208 7.228 7.148 7.148 9,429 +0.00(+0.00%)
Sep 21, 2004 7.208 7.218 7.148 7.148 17,654 -0.04(-0.62%)
Sep 20, 2004 7.163 7.218 7.143 7.193 13,642 -0.02(-0.28%)
Sep 17, 2004 7.193 7.228 7.178 7.213 6,419 +0.02(+0.28%)
Sep 16, 2004 7.203 7.223 7.173 7.193 9,027 +0.03(+0.49%)
Sep 15, 2004 6.973 7.213 6.973 7.158 14,645 -0.02(-0.28%)
Sep 14, 2004 7.218 7.247 7.108 7.178 24,877 -0.04(-0.62%)
Sep 13, 2004 7.228 7.277 7.218 7.223 11,435 -0.00(-0.07%)
Sep 10, 2004 7.228 7.228 7.063 7.228 5,216 -0.05(-0.68%)
Sep 09, 2004 7.228 7.277 7.223 7.277 45,139 -0.02(-0.34%)
Sep 08, 2004 7.178 7.302 7.178 7.302 13,441 +0.08(+1.10%)
Sep 07, 2004 7.138 7.223 7.138 7.223 6,419 +0.01(+0.14%)
Sep 03, 2004 7.228 7.228 7.178 7.213 7,422 -0.01(-0.21%)
Sep 02, 2004 7.158 7.228 7.128 7.228 27,083 +0.06(+0.90%)
Sep 01, 2004 7.083 7.163 7.078 7.163 11,636 +0.01(+0.21%)
Aug 31, 2004 7.018 7.148 7.018 7.148 20,262 +0.10(+1.41%)
Aug 30, 2004 7.068 7.068 6.978 7.048 14,043 +0.01(+0.21%)
Aug 27, 2004 7.038 7.068 7.003 7.033 13,842 +0.00(+0.00%)
Aug 26, 2004 7.083 7.128 7.033 7.033 18,055 -0.09(-1.26%)
Aug 25, 2004 7.038 7.123 7.038 7.123 22,670 +0.00(+0.00%)
Aug 24, 2004 7.108 7.128 7.048 7.123 5,216 +0.01(+0.21%)
Aug 23, 2004 7.083 7.128 7.033 7.108 18,256 +0.02(+0.35%)
Aug 20, 2004 7.043 7.083 7.023 7.083 25,880 +0.04(+0.64%)
Aug 19, 2004 6.958 7.038 6.909 7.038 34,306 +0.06(+0.86%)
Aug 18, 2004 6.973 6.983 6.968 6.978 11,836 +0.00(+0.00%)
Aug 17, 2004 7.078 7.083 6.948 6.978 30,895 -0.10(-1.41%)
Aug 16, 2004 7.028 7.083 6.988 7.078 7,222 +0.04(+0.64%)
Aug 13, 2004 6.978 7.128 6.978 7.033 22,670 -0.00(-0.07%)
Aug 12, 2004 7.138 7.138 6.978 7.038 12,639 -0.18(-2.49%)
Aug 11, 2004 7.173 7.228 7.103 7.218 26,080 +0.01(+0.21%)
Aug 10, 2004 7.173 7.203 7.173 7.203 6,620 +0.00(+0.00%)
Aug 09, 2004 7.277 7.277 7.128 7.203 15,648 -0.07(-1.03%)
Aug 06, 2004 7.297 7.302 7.228 7.277 16,250 -0.01(-0.21%)
Aug 05, 2004 7.377 7.377 7.292 7.292 7,222 -0.11(-1.48%)
Aug 04, 2004 7.502 7.502 7.277 7.402 21,466 -0.07(-1.00%)
Aug 03, 2004 7.238 7.477 7.238 7.477 26,682 +0.27(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.